LC Europlan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 655.00 | 655.00 | 651.70 | 653.40 | 653.40 | 86,669 |
| 2026-02-03 | 653.00 | 655.40 | 650.80 | 653.30 | 653.30 | 94,905 |
| 2026-02-02 | 651.60 | 654.80 | 650.00 | 651.80 | 651.80 | 99,025 |
| 2026-01-30 | 649.50 | 653.40 | 648.00 | 651.60 | 651.60 | 306,641 |
| 2026-01-29 | 647.00 | 649.20 | 646.50 | 648.00 | 648.00 | 217,631 |
| 2026-01-28 | 646.20 | 648.50 | 646.10 | 646.70 | 646.70 | 106,088 |
| 2026-01-27 | 646.60 | 647.50 | 645.60 | 646.70 | 646.70 | 247,235 |
| 2026-01-26 | 645.50 | 648.50 | 643.20 | 646.10 | 646.10 | 212,868 |
| 2026-01-23 | 644.00 | 647.00 | 642.30 | 645.40 | 645.40 | 161,699 |
| 2026-01-22 | 644.60 | 647.00 | 580.10 | 644.10 | 644.10 | 464,068 |
| 2026-01-21 | 646.80 | 647.30 | 644.00 | 644.50 | 644.50 | 152,229 |
| 2026-01-20 | 640.90 | 650.00 | 639.30 | 644.60 | 644.60 | 851,381 |
| 2026-01-19 | 639.60 | 641.80 | 637.10 | 640.00 | 640.00 | 986,757 |
| 2026-01-16 | 639.10 | 642.30 | 638.30 | 639.70 | 639.70 | 565,039 |
| 2026-01-15 | 639.90 | 642.10 | 637.00 | 639.20 | 639.20 | 514,311 |
| 2026-01-14 | 640.80 | 644.70 | 634.10 | 639.20 | 639.20 | 968,784 |
| 2026-01-13 | 560.60 | 651.00 | 557.90 | 639.30 | 639.30 | 5,735,189 |
| 2026-01-12 | 555.00 | 562.30 | 550.90 | 554.60 | 554.60 | 110,276 |
| 2026-01-09 | 553.70 | 557.60 | 552.40 | 555.20 | 555.20 | 43,364 |
| 2026-01-08 | 547.90 | 563.00 | 542.20 | 552.70 | 552.70 | 146,594 |
| 2026-01-06 | 545.70 | 550.10 | 545.70 | 548.50 | 548.50 | 56,184 |
| 2026-01-05 | 546.30 | 546.50 | 538.80 | 545.00 | 545.00 | 171,119 |
| 2025-12-30 | 554.10 | 556.00 | 540.80 | 548.80 | 548.80 | 205,763 |
| 2025-12-29 | 564.60 | 566.70 | 550.90 | 552.10 | 552.10 | 267,411 |
| 2025-12-26 | 570.00 | 580.00 | 562.20 | 564.50 | 564.50 | 579,056 |
| 2025-12-25 | 543.00 | 573.80 | 539.10 | 563.20 | 563.20 | 1,440,268 |
| 2025-12-24 | 545.30 | 545.30 | 542.30 | 542.80 | 542.80 | 104,701 |
| 2025-12-23 | 547.20 | 547.90 | 540.00 | 542.70 | 542.70 | 154,353 |
| 2025-12-22 | 555.40 | 558.80 | 544.60 | 548.50 | 548.50 | 246,792 |
| 2025-12-19 | 557.90 | 560.00 | 553.20 | 556.30 | 556.30 | 230,851 |
| 2025-12-18 | 558.90 | 560.00 | 555.60 | 558.00 | 558.00 | 274,813 |
| 2025-12-17 | 556.30 | 560.00 | 552.10 | 558.30 | 558.30 | 292,297 |
| 2025-12-16 | 557.80 | 559.90 | 550.60 | 556.00 | 556.00 | 323,298 |
| 2025-12-15 | 553.90 | 563.00 | 550.00 | 558.20 | 558.20 | 890,479 |
| 2025-12-12 | 597.50 | 607.90 | 597.10 | 602.00 | 602.00 | 1,063,602 |
| 2025-12-11 | 599.90 | 600.40 | 593.60 | 594.40 | 594.40 | 319,255 |
| 2025-12-10 | 600.30 | 603.30 | 591.00 | 598.60 | 598.60 | 213,727 |
| 2025-12-09 | 600.00 | 605.80 | 597.00 | 599.80 | 599.80 | 335,417 |
| 2025-12-08 | 590.60 | 604.00 | 590.60 | 595.80 | 595.80 | 471,081 |
| 2025-12-05 | 587.00 | 593.10 | 586.40 | 588.90 | 588.90 | 203,707 |
| 2025-12-04 | 587.00 | 593.80 | 585.20 | 586.00 | 586.00 | 190,978 |
| 2025-12-03 | 586.50 | 588.20 | 575.60 | 585.90 | 585.90 | 190,659 |
| 2025-12-02 | 583.90 | 588.00 | 583.90 | 585.40 | 585.40 | 134,290 |
| 2025-12-01 | 583.00 | 592.00 | 580.50 | 583.80 | 583.80 | 286,578 |
| 2025-11-28 | 578.00 | 583.00 | 575.70 | 582.20 | 582.20 | 156,116 |
| 2025-11-27 | 576.00 | 579.00 | 573.10 | 575.90 | 575.90 | 162,542 |
| 2025-11-26 | 572.80 | 577.60 | 570.10 | 574.50 | 574.50 | 139,178 |
| 2025-11-25 | 569.40 | 579.90 | 566.10 | 575.90 | 575.90 | 674,482 |
| 2025-11-24 | 563.90 | 571.60 | 563.90 | 568.40 | 568.40 | 535,812 |
| 2025-11-21 | 568.00 | 569.90 | 562.50 | 564.70 | 564.70 | 577,998 |
| 2025-11-20 | 569.30 | 569.50 | 560.30 | 563.80 | 563.80 | 389,653 |
| 2025-11-19 | 570.50 | 576.50 | 564.10 | 568.80 | 568.80 | 731,996 |
| 2025-11-18 | 586.00 | 592.60 | 557.20 | 568.80 | 568.80 | 1,593,260 |
| 2025-11-17 | 579.70 | 591.50 | 576.70 | 590.90 | 590.90 | 268,058 |
| 2025-11-14 | 582.80 | 584.50 | 575.10 | 578.90 | 578.90 | 156,096 |
| 2025-11-13 | 584.70 | 589.00 | 580.00 | 582.80 | 582.80 | 147,088 |
| 2025-11-12 | 590.00 | 590.00 | 576.30 | 581.40 | 581.40 | 191,011 |
| 2025-11-11 | 587.30 | 593.90 | 583.90 | 589.60 | 589.60 | 260,956 |
| 2025-11-10 | 582.00 | 590.00 | 579.30 | 585.10 | 585.10 | 233,436 |
| 2025-11-07 | 573.20 | 582.80 | 573.00 | 578.50 | 578.50 | 158,307 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.